Bestore Co.,Ltd Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	11.06	11.15	11.03	11.12	11.12	0.54%	3,091,595
May 7, 2026	11.21	11.23	11.05	11.06	11.06	-1.51%	5,286,400
May 6, 2026	11.10	11.36	11.02	11.23	11.23	1.26%	7,916,900
Apr 30, 2026	11.12	11.37	11.03	11.09	11.09	-0.72%	9,598,000
Apr 29, 2026	11.12	11.49	10.90	11.17	11.17	5.68%	18,981,920
Apr 28, 2026	10.35	10.66	10.35	10.57	10.57	1.25%	5,540,949
Apr 27, 2026	10.24	10.50	10.09	10.44	10.44	1.85%	4,549,200
Apr 24, 2026	10.13	10.30	10.05	10.25	10.25	0.99%	3,442,100
Apr 23, 2026	10.13	10.28	9.96	10.15	10.15	-0.10%	4,662,595
Apr 22, 2026	10.41	10.41	10.10	10.16	10.16	-2.59%	5,129,000
Apr 21, 2026	10.14	10.66	10.08	10.43	10.43	2.96%	6,881,600
Apr 20, 2026	10.08	10.17	10.03	10.13	10.13	0.20%	1,877,900
Apr 17, 2026	10.20	10.24	10.00	10.11	10.11	-1.56%	2,979,300
Apr 16, 2026	10.07	10.29	10.01	10.27	10.27	2.09%	3,378,481
Apr 15, 2026	10.15	10.16	10.00	10.06	10.06	-0.79%	2,882,700
Apr 14, 2026	10.29	10.32	9.99	10.14	10.14	-1.46%	4,183,400
Apr 13, 2026	10.32	10.40	10.24	10.29	10.29	-0.10%	2,435,495
Apr 10, 2026	10.18	10.37	10.13	10.30	10.30	1.68%	3,381,595
Apr 9, 2026	10.24	10.50	10.11	10.13	10.13	-1.36%	3,699,000
Apr 8, 2026	10.23	10.30	10.11	10.27	10.27	1.78%	2,820,149
Apr 7, 2026	9.88	10.12	9.75	10.09	10.09	2.23%	3,216,100
Apr 3, 2026	10.17	10.17	9.87	9.87	9.87	-2.76%	2,198,800
Apr 2, 2026	10.26	10.28	10.11	10.15	10.15	-1.17%	2,200,600
Apr 1, 2026	10.20	10.28	10.13	10.27	10.27	1.48%	2,774,400
Mar 31, 2026	10.25	10.40	10.11	10.12	10.12	-0.88%	2,520,900
Mar 30, 2026	10.08	10.26	10.06	10.21	10.21	0.10%	2,284,600
Mar 27, 2026	9.90	10.22	9.90	10.20	10.20	1.90%	2,668,301
Mar 26, 2026	10.13	10.26	9.97	10.01	10.01	-1.57%	2,370,500
Mar 25, 2026	10.00	10.18	9.99	10.17	10.17	2.21%	2,726,900
Mar 24, 2026	9.80	9.97	9.65	9.95	9.95	3.43%	3,399,900
Mar 23, 2026	10.08	10.08	9.56	9.62	9.62	-4.56%	4,826,900
Mar 20, 2026	10.32	10.39	10.08	10.08	10.08	-2.33%	3,181,600
Mar 19, 2026	10.46	10.52	10.30	10.32	10.32	-2.37%	2,658,200
Mar 18, 2026	10.61	10.63	10.46	10.57	10.57	-0.56%	2,627,501
Mar 17, 2026	10.72	10.79	10.62	10.63	10.63	-0.56%	2,943,200
Mar 16, 2026	10.56	10.70	10.54	10.69	10.69	0.75%	2,856,000
Mar 13, 2026	10.59	10.71	10.55	10.61	10.61	-0.19%	2,514,299
Mar 12, 2026	10.66	10.75	10.60	10.63	10.63	-0.37%	2,022,500
Mar 11, 2026	10.78	10.80	10.64	10.67	10.67	-0.74%	2,098,800
Mar 10, 2026	10.72	10.78	10.69	10.75	10.75	0.84%	2,068,900
Mar 9, 2026	10.61	10.72	10.55	10.66	10.66	-0.65%	2,831,500
Mar 6, 2026	10.49	10.74	10.43	10.73	10.73	1.90%	3,587,412
Mar 5, 2026	10.55	10.65	10.50	10.53	10.53	1.06%	2,899,300
Mar 4, 2026	10.67	10.67	10.39	10.42	10.42	-2.25%	3,553,000
Mar 3, 2026	10.81	10.96	10.65	10.66	10.66	-1.48%	4,318,400
Mar 2, 2026	11.12	11.15	10.80	10.82	10.82	-3.91%	5,431,761
Feb 27, 2026	11.21	11.27	11.19	11.26	11.26	0.36%	2,027,099
Feb 26, 2026	11.39	11.40	11.19	11.22	11.22	-1.49%	4,008,900
Feb 25, 2026	11.32	11.46	11.32	11.39	11.39	0.62%	5,072,400
Feb 24, 2026	11.30	11.35	11.21	11.32	11.32	0.09%	3,249,100